Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.84	34.23	33.38	33.38	10,516,967	-1.03(-3.00%)
Oct 28, 2011	34.67	35.13	34.09	34.41	8,806,679	-0.37(-1.06%)
Oct 27, 2011	33.91	35.17	33.56	34.78	9,705,450	+2.07(+6.34%)
Oct 26, 2011	32.80	32.88	31.85	32.71	11,169,495	+0.44(+1.35%)
Oct 25, 2011	32.78	32.82	32.07	32.27	7,481,772	-0.79(-2.39%)
Oct 24, 2011	32.78	33.15	32.51	33.06	9,037,640	+0.17(+0.51%)
Oct 21, 2011	32.59	32.92	32.44	32.89	7,871,473	+0.65(+2.02%)
Oct 20, 2011	32.28	32.55	31.67	32.24	8,059,434	-0.11(-0.34%)
Oct 19, 2011	33.03	33.19	32.21	32.35	7,191,476	-0.80(-2.41%)
Oct 18, 2011	31.80	33.47	31.70	33.15	8,355,673	+1.30(+4.07%)
Oct 17, 2011	32.81	33.02	31.78	31.85	6,447,748	-1.10(-3.35%)
Oct 14, 2011	32.64	33.03	32.40	32.96	4,785,657	+0.78(+2.44%)
Oct 13, 2011	32.08	32.28	31.81	32.17	5,554,190	-0.10(-0.32%)
Oct 12, 2011	31.81	32.63	31.81	32.28	8,331,469	+0.60(+1.91%)
Oct 11, 2011	31.17	31.78	31.14	31.67	5,261,292	+0.19(+0.59%)
Oct 10, 2011	30.83	31.50	30.68	31.49	5,835,217	+0.96(+3.14%)
Oct 07, 2011	31.16	31.16	30.29	30.53	8,532,329	-0.34(-1.10%)
Oct 06, 2011	30.49	30.88	30.43	30.87	6,362,230	+0.85(+2.84%)
Oct 05, 2011	29.34	30.11	29.00	30.02	7,465,060	+0.79(+2.71%)
Oct 04, 2011	27.87	29.29	27.40	29.23	12,195,906	+1.00(+3.54%)
Oct 03, 2011	28.55	29.27	28.21	28.23	11,629,512	-0.43(-1.50%)
Sep 30, 2011	29.96	30.01	28.66	28.66	11,051,487	-1.72(-5.66%)
Sep 29, 2011	30.63	31.05	29.66	30.38	8,231,553	+0.39(+1.30%)
Sep 28, 2011	30.52	31.06	29.91	29.99	8,738,102	-0.58(-1.91%)
Sep 27, 2011	31.15	31.26	30.35	30.57	10,211,622	+0.26(+0.85%)
Sep 26, 2011	29.75	30.36	29.14	30.31	9,696,087	+0.95(+3.24%)
Sep 23, 2011	29.11	29.84	28.88	29.36	10,416,687	+0.24(+0.83%)
Sep 22, 2011	29.38	29.38	28.69	29.12	14,768,289	-1.23(-4.05%)
Sep 21, 2011	31.37	31.74	30.34	30.35	8,864,221	-1.25(-3.95%)
Sep 20, 2011	31.82	32.10	31.37	31.60	8,037,071	+0.08(+0.24%)
Sep 19, 2011	31.13	31.70	30.68	31.52	6,258,234	-0.21(-0.66%)
Sep 16, 2011	31.95	32.27	31.49	31.73	9,689,331	-0.12(-0.37%)
Sep 15, 2011	31.56	31.85	31.26	31.85	8,672,412	+0.63(+2.02%)
Sep 14, 2011	31.15	31.69	30.31	31.22	11,538,001	+0.24(+0.78%)
Sep 13, 2011	30.52	31.15	30.37	30.97	8,505,570	+0.59(+1.94%)
Sep 12, 2011	29.97	30.58	29.54	30.38	12,604,031	+0.28(+0.92%)
Sep 09, 2011	30.44	30.81	29.80	30.11	17,133,712	-0.68(-2.21%)
Sep 08, 2011	30.81	31.31	30.59	30.79	9,824,583	-0.25(-0.80%)
Sep 07, 2011	30.67	31.07	30.47	31.04	6,795,013	+0.89(+2.97%)
Sep 06, 2011	29.52	30.23	29.31	30.14	8,982,072	-0.40(-1.32%)
Sep 02, 2011	31.02	31.17	30.31	30.54	9,183,740	-1.09(-3.44%)
Sep 01, 2011	32.25	32.42	31.56	31.63	10,007,640	-0.66(-2.04%)
Aug 31, 2011	32.58	33.01	32.00	32.29	10,779,604	+0.06(+0.19%)
Aug 30, 2011	32.00	32.49	31.60	32.23	11,635,051	-0.29(-0.90%)
Aug 29, 2011	32.04	32.53	31.92	32.52	7,204,227	+1.02(+3.24%)
Aug 26, 2011	30.58	31.78	30.09	31.50	10,752,689	+0.66(+2.14%)
Aug 25, 2011	31.93	32.20	30.74	30.84	7,956,850	-0.92(-2.90%)
Aug 24, 2011	30.66	31.82	30.54	31.76	8,462,170	+0.97(+3.15%)
Aug 23, 2011	29.81	30.79	29.48	30.79	8,843,334	+1.24(+4.20%)
Aug 22, 2011	30.23	30.30	29.49	29.55	7,957,666	+0.10(+0.33%)
Aug 19, 2011	29.35	30.41	29.28	29.45	9,696,818	-0.34(-1.14%)
Aug 18, 2011	30.82	30.90	29.52	29.79	12,792,813	-2.04(-6.41%)
Aug 17, 2011	32.20	32.38	31.51	31.83	5,955,389	-0.12(-0.39%)
Aug 16, 2011	32.15	32.47	31.65	31.96	8,797,107	-0.58(-1.79%)
Aug 15, 2011	32.34	32.93	32.19	32.54	7,902,124	+0.42(+1.32%)
Aug 12, 2011	32.03	32.45	31.64	32.12	11,787,208	+0.43(+1.36%)
Aug 11, 2011	29.38	32.10	29.28	31.69	19,599,584	+2.63(+9.05%)
Aug 10, 2011	30.44	30.49	28.97	29.06	23,527,102	-1.73(-5.62%)
Aug 09, 2011	30.60	30.84	28.48	30.79	21,160,892	+1.51(+5.17%)
Aug 08, 2011	30.60	30.82	29.22	29.27	21,783,316	-1.97(-6.30%)
Aug 05, 2011	32.29	32.48	30.64	31.24	25,752,752	-0.43(-1.35%)
Aug 04, 2011	32.86	32.99	31.67	31.67	13,224,421	-1.69(-5.06%)
Aug 03, 2011	32.52	33.45	32.16	33.36	12,761,809	+0.96(+2.98%)
Aug 02, 2011	33.37	33.64	32.35	32.39	14,974,906	-1.38(-4.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.